MHP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.180 | 6.180 | 6.060 | 6.080 | 6.080 | 11,706 |
| 2025-02-24 | 6.720 | 6.720 | 6.100 | 6.120 | 6.120 | 19,077 |
| 2025-02-21 | 6.040 | 6.240 | 6.020 | 6.160 | 6.160 | 27,224 |
| 2025-02-20 | 6.140 | 6.420 | 6.040 | 6.060 | 6.060 | 39,504 |
| 2025-02-19 | 6.300 | 6.500 | 6.100 | 6.280 | 6.280 | 35,727 |
| 2025-02-18 | 6.340 | 6.680 | 6.340 | 6.400 | 6.400 | 51,386 |
| 2025-02-17 | 6.520 | 6.700 | 6.260 | 6.460 | 6.460 | 39,171 |
| 2025-02-14 | 6.340 | 6.760 | 6.300 | 6.300 | 6.300 | 34,370 |
| 2025-02-13 | 6.000 | 7.100 | 6.000 | 6.200 | 6.200 | 94,345 |
| 2025-02-12 | 5.600 | 6.000 | 5.600 | 5.720 | 5.720 | 59,822 |
| 2025-02-11 | 5.540 | 5.700 | 5.320 | 5.500 | 5.500 | 11,289 |
| 2025-02-10 | 5.600 | 5.600 | 5.400 | 5.480 | 5.480 | 32,565 |
| 2025-02-07 | 5.420 | 5.580 | 5.420 | 5.460 | 5.460 | 9,276 |
| 2025-02-06 | 5.020 | 5.500 | 5.020 | 5.380 | 5.380 | 6,108 |
| 2025-02-05 | 5.600 | 5.600 | 5.000 | 5.000 | 5.000 | 24,449 |
| 2025-02-04 | 5.360 | 5.480 | 5.280 | 5.300 | 5.300 | 17,307 |
| 2025-02-03 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 1,535 |
| 2025-01-31 | 5.360 | 5.540 | 5.360 | 5.380 | 5.380 | 11,609 |
| 2025-01-30 | 5.500 | 5.500 | 5.360 | 5.360 | 5.360 | 1,321 |
| 2025-01-29 | 5.700 | 5.700 | 5.440 | 5.560 | 5.560 | 9,309 |
| 2025-01-28 | 5.400 | 5.560 | 5.400 | 5.520 | 5.520 | 2,340 |
| 2025-01-27 | 5.500 | 5.520 | 5.260 | 5.400 | 5.400 | 8,677 |
| 2025-01-24 | 5.400 | 5.460 | 5.200 | 5.380 | 5.380 | 24,429 |
| 2025-01-23 | 5.100 | 5.180 | 5.040 | 5.120 | 5.120 | 1,510 |
| 2025-01-22 | 5.060 | 5.100 | 5.040 | 5.040 | 5.040 | 3,243 |
| 2025-01-21 | 5.020 | 5.100 | 5.020 | 5.040 | 5.040 | 4,820 |
| 2025-01-20 | 5.020 | 5.180 | 4.990 | 5.000 | 5.000 | 43,494 |
| 2025-01-17 | 5.180 | 5.180 | 5.040 | 5.060 | 5.060 | 2,033 |
| 2025-01-16 | 5.040 | 5.160 | 5.000 | 5.120 | 5.120 | 11,555 |
| 2025-01-15 | 5.080 | 5.220 | 5.080 | 5.180 | 5.180 | 25,859 |
| 2025-01-14 | 5.100 | 5.220 | 5.020 | 5.020 | 5.020 | 3,602 |
| 2025-01-13 | 5.040 | 5.160 | 5.000 | 5.100 | 5.100 | 14,943 |
| 2025-01-10 | 5.120 | 5.280 | 5.020 | 5.020 | 5.020 | 19,793 |
| 2025-01-09 | 5.200 | 5.200 | 5.120 | 5.120 | 5.120 | 2,172 |
| 2025-01-08 | 5.280 | 5.340 | 5.100 | 5.300 | 5.300 | 24,057 |
| 2025-01-07 | 5.300 | 5.380 | 5.100 | 5.260 | 5.260 | 23,243 |
| 2025-01-06 | 5.100 | 5.280 | 5.100 | 5.280 | 5.280 | 14,225 |
| 2025-01-03 | 5.100 | 5.260 | 4.980 | 5.100 | 5.100 | 21,280 |
| 2025-01-02 | 4.980 | 5.460 | 4.980 | 5.100 | 5.100 | 27,008 |
| 2024-12-31 | 5.060 | 5.180 | 4.980 | 4.980 | 4.980 | 2,749 |
| 2024-12-30 | 5.200 | 5.520 | 4.970 | 5.160 | 5.160 | 78,706 |
| 2024-12-27 | 4.980 | 5.040 | 4.970 | 4.980 | 4.980 | 39,118 |
| 2024-12-24 | 4.960 | 4.980 | 4.960 | 4.970 | 4.970 | 2,436 |
| 2024-12-23 | 5.000 | 5.000 | 4.920 | 4.960 | 4.960 | 9,184 |
| 2024-12-20 | 4.980 | 4.980 | 4.900 | 4.920 | 4.920 | 13,829 |
| 2024-12-19 | 4.980 | 4.980 | 4.910 | 4.980 | 4.980 | 33,911 |
| 2024-12-18 | 4.950 | 4.980 | 4.930 | 4.960 | 4.960 | 31,705 |
| 2024-12-17 | 4.950 | 4.980 | 4.900 | 4.950 | 4.950 | 42,951 |
| 2024-12-16 | 4.940 | 4.980 | 4.830 | 4.930 | 4.930 | 30,208 |
| 2024-12-13 | 4.980 | 4.980 | 4.910 | 4.940 | 4.940 | 20,862 |
| 2024-12-12 | 4.750 | 4.980 | 4.680 | 4.980 | 4.980 | 34,947 |
| 2024-12-11 | 4.800 | 4.850 | 4.750 | 4.780 | 4.780 | 25,057 |
| 2024-12-10 | 4.840 | 4.940 | 4.750 | 4.760 | 4.760 | 22,596 |
| 2024-12-09 | 4.820 | 4.980 | 4.760 | 4.800 | 4.800 | 31,135 |
| 2024-12-06 | 4.600 | 4.980 | 4.600 | 4.850 | 4.850 | 21,351 |
| 2024-12-05 | 4.360 | 4.600 | 4.360 | 4.550 | 4.550 | 42,638 |
| 2024-12-04 | 4.300 | 4.500 | 4.300 | 4.360 | 4.360 | 22,554 |
| 2024-12-03 | 4.280 | 4.390 | 4.280 | 4.350 | 4.350 | 11,384 |
| 2024-12-02 | 4.340 | 4.350 | 4.230 | 4.300 | 4.300 | 18,242 |
| 2024-11-29 | 4.280 | 4.340 | 4.250 | 4.340 | 4.340 | 2,551 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-02 | 0.2603 USD |
| 2021-05-06 | 0.2403 USD |
| 2020-04-23 | 0.2403 USD |
| 2019-03-28 | 0.7074 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.